Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
499.23
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 302.71 302.71 299.00 299.00 14.6K
09:31 298.96 299.92 298.96 298.96 2.6K
09:32 298.96 298.96 298.96 298.96 1.7K
09:33 298.96 298.96 298.96 298.96 3.9K
09:34 298.96 301.72 298.32 301.72 7.3K
09:35 301.62 302.93 298.32 302.93 4.0K
09:36 302.02 302.02 301.57 301.57 4.2K
09:37 300.33 300.33 298.00 298.00 3.2K
09:38 300.04 300.04 300.04 300.04 0.2K
09:39 298.18 298.65 298.18 298.49 2.9K
09:40 298.60 298.60 298.60 298.60 1.5K
09:41 298.31 298.31 298.31 298.31 0.6K
09:42 298.89 298.89 298.89 298.89 0.4K
09:43 297.00 299.01 297.00 298.86 2.4K
09:45 298.74 298.74 298.74 298.74 0.2K
09:46 297.00 298.34 297.00 298.34 2.8K
09:47 298.79 298.83 298.79 298.83 2.0K
09:48 299.74 299.74 299.74 299.74 0.8K
09:49 297.23 297.23 297.23 297.23 1.5K
09:51 298.60 298.60 298.00 298.47 2.3K
09:52 299.74 299.74 299.74 299.74 1.8K
09:53 300.00 300.00 300.00 300.00 0.4K
09:54 300.66 300.66 299.68 299.68 4.7K
09:55 299.59 300.89 299.59 300.44 1.1K
09:56 300.60 300.60 299.88 299.88 3.2K
09:57 299.34 299.75 299.34 299.75 1.6K
09:58 299.33 299.33 299.33 299.33 0.7K
09:59 298.97 299.17 298.97 299.17 0.8K
10:01 299.03 299.03 297.29 297.29 11.0K
10:02 297.17 297.30 297.17 297.30 1.1K
10:03 296.37 296.37 296.37 296.37 1.6K
10:04 296.64 296.65 296.64 296.65 2.8K
10:07 296.51 296.51 296.51 296.51 0.9K
10:08 295.64 295.86 295.64 295.86 1.0K
10:09 295.86 295.86 295.52 295.52 1.5K
10:10 296.54 296.54 296.54 296.54 0.6K
10:12 296.50 296.51 296.25 296.25 0.4K
10:13 296.32 296.47 296.06 296.47 2.5K
10:15 295.79 296.39 295.79 296.39 0.3K
10:16 296.25 296.25 296.25 296.25 2.2K
10:17 296.31 296.31 296.31 296.31 0.5K
10:19 296.62 296.68 296.00 296.05 1.6K
10:20 296.01 296.84 296.00 296.84 2.5K
10:21 296.54 296.54 296.54 296.54 0.7K
10:22 296.54 296.57 296.54 296.57 0.7K
10:23 296.89 296.89 296.60 296.60 5.1K
10:24 297.13 297.60 296.69 297.60 7.6K
10:25 297.03 297.03 296.81 296.81 2.1K
10:26 297.07 297.11 296.61 296.61 4.2K
10:27 296.63 296.63 296.59 296.59 3.4K
10:28 296.67 297.01 296.67 297.01 4.1K
10:29 297.43 297.43 296.87 296.87 3.5K
10:30 296.87 296.97 296.87 296.97 1.3K
10:32 297.03 297.03 296.50 296.50 1.1K
10:33 297.06 297.06 297.06 297.06 0.2K
10:34 296.50 296.50 296.50 296.50 0.2K
10:35 296.88 296.88 296.64 296.64 0.6K
10:36 296.46 296.46 296.22 296.22 2.2K
10:38 296.52 296.71 296.22 296.48 0.8K
10:39 296.47 296.62 296.25 296.25 1.7K
10:40 296.12 296.12 295.84 295.97 3.8K
10:41 296.06 296.06 296.06 296.06 1.2K
10:42 295.00 295.00 295.00 295.00 1.6K
10:43 295.45 295.45 295.45 295.45 0.7K
10:45 295.27 295.53 295.27 295.47 2.4K
10:47 295.45 295.45 295.45 295.45 0.5K
10:48 295.42 295.42 295.00 295.00 3.7K
10:49 295.13 295.22 295.13 295.22 0.4K
10:50 295.22 295.22 295.08 295.08 3.2K
10:51 294.08 294.84 294.08 294.84 0.6K
10:52 294.83 294.87 294.83 294.87 0.5K
10:53 294.86 294.86 294.86 294.86 0.6K
10:54 294.93 295.25 294.93 295.25 0.4K
10:55 295.50 295.50 295.28 295.28 1.6K
10:56 295.13 295.13 294.92 294.92 1.0K
10:57 294.79 295.70 294.79 295.70 4.4K
10:58 295.81 295.81 295.81 295.81 0.4K
10:59 295.84 295.84 295.36 295.36 2.8K
11:00 295.40 295.40 295.40 295.40 1.1K
11:01 294.65 294.65 294.65 294.65 1.1K
11:02 294.64 294.76 294.64 294.76 0.7K
11:03 294.94 294.94 294.74 294.74 0.9K
11:04 294.60 294.60 294.59 294.59 0.4K
11:05 294.76 294.76 293.53 293.74 5.3K
11:06 293.80 293.80 293.56 293.56 1.3K
11:07 293.42 293.43 293.42 293.43 0.6K
11:08 294.00 294.00 293.40 293.40 1.2K
11:09 293.45 294.08 293.45 294.08 0.5K
11:10 293.36 293.36 293.14 293.14 1.0K
11:11 293.51 293.51 293.50 293.50 1.2K
11:12 293.29 294.14 293.29 294.14 3.7K
11:13 294.18 294.18 294.18 294.18 1.3K
11:14 294.28 294.28 294.28 294.28 0.7K
11:16 293.63 293.63 293.63 293.63 0.5K
11:17 293.69 293.69 293.69 293.69 0.3K
11:18 293.60 293.60 293.55 293.55 0.5K
11:19 293.80 293.80 293.61 293.61 0.4K
11:20 293.70 293.79 293.44 293.63 1.1K
11:21 293.66 294.16 293.66 294.16 4.0K
11:24 294.74 294.74 294.74 294.74 0.8K
11:26 294.79 295.04 294.79 295.04 3.7K
11:27 295.46 295.46 295.13 295.40 0.9K
11:28 295.40 295.40 295.13 295.13 0.4K
11:29 295.14 295.46 295.14 295.14 1.5K
11:30 295.14 295.14 295.08 295.08 1.0K
11:31 294.75 294.75 294.32 294.32 2.2K
11:32 294.32 294.38 294.32 294.38 0.7K
11:33 294.39 294.39 294.32 294.32 0.5K
11:34 294.41 294.41 294.36 294.36 1.0K
11:35 294.65 294.67 294.65 294.67 1.3K
11:36 295.26 295.53 295.26 295.52 6.7K
11:37 295.40 295.42 295.40 295.42 1.9K
11:38 295.46 295.89 295.46 295.46 3.6K
11:39 295.60 295.89 295.60 295.89 2.0K
11:40 296.43 296.43 296.21 296.21 0.6K
11:42 296.20 296.20 295.55 296.18 0.8K
11:43 296.18 296.18 295.95 295.95 0.4K
11:44 295.98 296.74 295.92 295.92 1.9K
11:45 295.88 295.88 295.88 295.88 0.4K
11:46 295.96 295.96 295.96 295.96 0.5K
11:47 296.11 296.51 296.11 296.21 0.6K
11:48 296.21 296.21 295.49 295.49 0.9K
11:49 296.11 296.85 296.11 296.85 5.8K
11:50 296.94 297.37 296.91 297.37 0.7K
11:51 296.38 297.46 296.38 297.46 1.4K
11:52 297.02 297.67 297.02 297.39 1.0K
11:53 297.72 297.72 297.65 297.65 0.8K
11:54 296.92 296.92 296.92 296.92 1.0K
11:55 298.00 298.43 298.00 298.43 2.0K
11:57 298.13 298.13 298.13 298.13 0.4K
11:58 298.13 298.81 298.13 298.81 3.7K
11:59 298.95 298.95 298.95 298.95 0.5K
12:00 298.27 298.27 298.27 298.27 0.8K
12:01 298.55 298.88 298.55 298.88 1.0K
12:02 298.90 298.90 298.55 298.72 4.3K
12:03 298.82 298.82 298.82 298.82 0.9K
12:06 299.06 299.10 298.63 299.10 3.1K
12:08 299.38 299.38 299.06 299.06 1.8K
12:09 298.81 298.81 298.81 298.81 0.7K
12:10 298.86 298.86 298.76 298.76 0.6K
12:11 298.57 298.63 298.43 298.63 2.5K
12:12 298.71 298.71 298.49 298.49 1.9K
12:13 298.67 298.67 298.67 298.67 0.2K
12:14 298.44 298.44 298.44 298.44 0.6K
12:15 298.64 298.64 298.40 298.40 1.3K
12:16 298.40 298.93 298.40 298.93 2.6K
12:17 298.77 298.77 298.77 298.77 0.9K
12:18 298.98 299.28 298.66 299.28 2.6K
12:19 298.85 298.85 298.85 298.85 0.5K
12:21 298.85 298.85 298.52 298.54 1.7K
12:22 298.54 298.54 298.54 298.54 0.3K
12:23 298.54 298.54 298.53 298.53 1.2K
12:24 298.53 298.53 298.43 298.43 0.5K
12:25 298.53 298.53 297.87 297.87 3.0K
12:26 297.83 297.83 297.83 297.83 1.2K
12:27 297.50 297.50 297.50 297.50 0.3K
12:28 297.59 297.59 297.30 297.30 0.7K
12:29 296.97 297.84 296.95 297.84 10.4K
12:31 298.59 298.59 298.33 298.39 7.2K
12:32 298.49 298.49 298.49 298.49 1.8K
12:36 298.11 298.11 298.11 298.11 0.8K
12:37 297.88 298.24 297.88 298.24 2.3K
12:38 298.25 298.25 298.19 298.24 0.8K
12:39 297.25 297.25 297.25 297.25 1.3K
12:41 297.28 297.28 297.28 297.28 0.7K
12:43 297.51 297.51 297.19 297.51 0.6K
12:44 297.19 297.22 297.19 297.22 0.9K
12:45 297.05 297.05 297.05 297.05 0.5K
12:46 297.29 298.26 297.05 298.26 7.1K
12:47 298.13 298.13 298.13 298.13 1.2K
12:50 297.91 297.91 297.91 297.90 0.6K
12:51 297.29 297.44 297.29 297.43 1.0K
12:52 297.12 297.85 297.12 297.42 3.3K
12:55 297.09 297.09 296.74 296.74 3.1K
12:56 296.71 296.71 296.70 296.70 0.9K
12:57 296.70 296.70 296.70 296.70 0.5K
12:58 296.71 296.90 296.70 296.70 1.5K
12:59 296.73 296.73 296.56 296.56 0.6K
13:00 296.41 296.41 296.41 296.41 0.4K
13:01 296.41 296.41 296.41 296.41 0.2K
13:02 296.41 296.41 296.16 296.16 2.0K
13:03 295.76 295.99 295.76 295.93 2.2K
13:04 295.87 295.87 295.87 295.87 1.0K
13:06 295.69 295.69 295.69 295.69 1.3K
13:08 295.49 295.49 295.44 295.44 0.4K
13:09 295.50 295.55 295.50 295.55 0.4K
13:10 295.51 295.54 295.51 295.54 0.7K
13:11 295.41 295.41 295.41 295.41 0.2K
13:12 295.89 295.89 295.89 295.89 3.4K
13:15 295.53 295.53 295.53 295.52 0.4K
13:16 295.50 295.50 295.50 295.50 0.3K
13:17 295.54 295.54 295.40 295.40 0.4K
13:18 295.89 295.99 295.89 295.99 4.2K
13:20 296.04 296.04 296.04 296.04 0.6K
13:21 296.00 296.00 295.98 295.99 2.2K
13:22 295.88 295.88 295.88 295.88 1.2K
13:23 295.66 295.66 295.66 295.66 0.6K
13:25 295.86 295.86 295.54 295.54 1.0K
13:26 295.57 295.57 295.57 295.57 0.2K
13:27 295.60 295.76 295.60 295.76 2.1K
13:29 296.04 296.04 296.04 296.04 1.9K
13:30 295.73 295.73 295.73 295.73 0.7K
13:31 295.71 295.71 295.71 295.71 0.5K
13:33 295.76 295.76 295.75 295.75 1.0K
13:34 295.82 295.82 295.82 295.82 0.2K
13:35 295.70 295.83 295.70 295.83 0.4K
13:36 295.83 295.83 295.83 295.83 0.3K
13:37 295.65 295.65 295.64 295.64 0.7K
13:38 295.69 295.69 295.69 295.69 0.3K
13:39 295.64 295.64 295.64 295.64 0.2K
13:40 295.73 296.26 295.73 295.75 7.0K
13:41 295.97 295.97 295.97 295.96 0.1K
13:42 295.99 295.99 295.99 295.99 1.4K
13:43 295.99 295.99 295.99 295.99 0.6K
13:44 296.11 296.11 295.95 295.95 0.3K
13:45 296.02 296.02 296.01 296.01 0.8K
13:46 296.30 296.30 296.30 296.30 2.0K
13:47 296.26 296.26 296.26 296.26 1.6K
13:49 296.49 296.49 296.49 296.49 1.7K
13:51 296.57 296.70 296.57 296.70 0.9K
13:52 296.91 296.91 296.71 296.86 3.7K
13:53 296.73 296.73 296.73 296.73 0.4K
13:54 296.48 296.57 296.48 296.57 2.0K
13:55 295.97 296.18 295.97 296.18 2.1K
13:56 296.18 296.18 295.97 295.97 1.4K
13:59 295.82 295.82 295.67 295.67 1.0K
14:00 295.50 295.50 295.40 295.40 0.7K
14:01 295.66 295.66 295.09 295.09 1.1K
14:02 295.34 295.74 295.18 295.74 4.2K
14:06 295.90 295.90 295.90 295.90 0.9K
14:08 295.66 295.66 295.66 295.66 0.5K
14:09 295.71 295.71 295.64 295.67 0.9K
14:10 295.64 295.64 295.64 295.64 0.4K
14:11 295.64 295.79 295.60 295.60 2.8K
14:12 295.60 295.60 295.60 295.60 0.2K
14:13 295.76 295.76 295.23 295.23 3.9K
14:14 295.46 295.78 295.46 295.78 3.5K
14:16 295.72 295.72 295.72 295.72 1.7K
14:19 295.69 295.70 295.69 295.70 0.5K
14:20 295.61 295.61 295.42 295.42 0.6K
14:21 295.52 295.52 295.52 295.52 0.2K
14:22 295.55 295.55 295.51 295.51 0.6K
14:23 295.27 295.66 295.27 295.65 0.8K
14:24 295.58 295.58 295.35 295.35 1.6K
14:25 295.70 295.70 295.51 295.53 1.0K
14:26 295.55 295.56 295.55 295.56 0.8K
14:27 295.51 295.56 295.39 295.39 1.2K
14:28 295.38 295.38 295.38 295.38 0.5K
14:29 295.31 295.55 295.31 295.55 0.6K
14:30 295.41 295.54 295.41 295.54 0.8K
14:31 295.53 295.53 295.52 295.52 0.5K
14:32 295.76 295.84 295.50 295.70 6.4K
14:34 296.08 296.08 296.08 296.08 1.4K
14:40 295.98 295.98 295.92 295.92 0.9K
14:41 296.06 296.06 295.80 295.80 0.6K
14:42 296.35 296.35 295.81 295.81 0.4K
14:43 295.81 296.01 295.81 296.01 1.2K
14:44 295.86 295.86 295.60 295.60 1.2K
14:45 295.65 295.67 295.53 295.67 0.7K
14:46 295.32 295.32 295.13 295.13 1.8K
14:47 294.97 294.97 294.97 294.97 0.3K
14:48 294.85 294.85 294.71 294.71 0.6K
14:49 294.93 294.93 294.92 294.92 0.5K
14:50 294.92 295.05 294.82 294.86 3.0K
14:51 294.80 294.80 294.80 294.80 0.6K
14:52 294.62 294.65 294.62 294.65 0.6K
14:53 294.91 294.91 294.65 294.65 0.8K
14:54 294.66 294.66 294.62 294.62 0.8K
14:55 294.77 294.77 294.77 294.77 1.1K
14:56 294.78 294.81 294.78 294.81 0.8K
14:57 294.87 295.30 294.87 295.30 4.3K
15:01 295.58 295.58 295.58 295.58 0.8K
15:02 295.56 295.56 295.56 295.56 0.2K
15:03 295.38 295.38 295.37 295.37 0.7K
15:04 295.42 295.50 295.42 295.48 1.0K
15:05 295.42 295.42 295.38 295.38 0.6K
15:06 295.71 296.02 295.59 296.02 4.3K
15:07 296.71 296.71 296.71 296.71 0.4K
15:08 296.33 296.33 296.33 296.33 0.9K
15:10 296.24 296.24 296.24 296.24 0.3K
15:11 296.37 296.49 296.35 296.35 2.4K
15:12 296.30 296.30 296.17 296.17 1.2K
15:13 296.41 296.41 296.30 296.37 0.9K
15:14 296.36 296.37 296.26 296.30 11.6K
15:15 296.21 296.21 296.19 296.19 3.1K
15:17 296.13 296.13 295.93 295.93 1.9K
15:18 295.98 295.98 295.94 295.94 0.6K
15:19 295.98 296.39 295.98 296.39 2.3K
15:20 296.47 296.47 296.47 296.47 0.3K
15:21 296.47 296.47 296.47 296.47 0.8K
15:22 296.42 296.42 296.42 296.42 0.3K
15:23 296.41 296.80 296.41 296.80 1.8K
15:24 296.80 296.80 296.80 296.80 0.4K
15:25 296.78 296.78 296.56 296.77 3.5K
15:27 296.34 296.34 296.34 296.34 2.4K
15:29 296.20 296.69 296.20 296.69 3.4K
15:30 296.52 296.52 296.52 296.52 1.4K
15:31 296.53 296.53 296.48 296.48 1.9K
15:32 296.43 296.66 296.43 296.65 2.2K
15:33 296.47 296.89 296.35 296.66 2.6K
15:34 296.66 296.66 296.66 296.66 1.5K
15:36 296.90 296.90 296.90 296.90 2.5K
15:37 297.12 297.12 297.12 297.12 0.5K
15:38 296.91 297.03 296.82 297.03 2.7K
15:39 297.02 297.02 297.00 297.02 1.4K
15:40 297.03 297.03 296.82 297.02 2.0K
15:41 296.82 296.82 296.82 296.82 1.7K
15:43 296.82 296.82 296.65 296.74 1.7K
15:44 296.70 296.70 296.51 296.51 3.1K
15:45 296.06 296.23 296.02 296.02 7.7K
15:46 295.86 295.86 295.86 295.86 0.9K
15:47 296.16 296.16 296.07 296.07 4.8K
15:48 296.28 296.28 296.28 296.28 1.1K
15:49 295.98 295.98 295.98 295.98 0.8K
15:50 295.71 295.85 295.36 295.46 5.0K
15:51 295.00 295.31 295.00 295.06 2.3K
15:52 295.34 295.34 294.77 294.77 5.9K
15:53 294.87 294.87 294.59 294.72 8.7K
15:54 294.98 295.00 294.59 294.58 7.2K
15:55 294.87 294.87 294.38 294.79 11.0K
15:56 294.66 294.74 294.48 294.57 6.0K
15:57 294.57 294.70 294.39 294.47 15.8K
15:58 294.46 294.54 294.45 294.45 4.8K
15:59 294.45 294.56 294.20 294.56 199.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음